|
Closing price on 3/24/2009
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
20.80 |
| Volume |
23,400 |
| Split-adjusted Price |
3.14 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2009
|
+1.40 / +6.80%
|
22.00
|
22.20
|
20.80
|
22.00
|
22.08
|
3.14
|
23,400
|
|
|
3/23/2009
|
-0.90 / -4.19%
|
20.70
|
21.90
|
20.60
|
20.60
|
20.82
|
2.94
|
7,700
|
|
|
3/20/2009
|
+1.00 / +4.88%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.70
|
3.07
|
19,700
|
|
|
3/19/2009
|
-1.50 / -6.82%
|
22.70
|
22.70
|
20.50
|
20.50
|
20.93
|
2.93
|
25,700
|
|
|
3/18/2009
|
+1.20 / +5.77%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.97
|
3.14
|
50,300
|
|
|
3/17/2009
|
+1.30 / +6.67%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.60
|
2.97
|
23,300
|
|
|
3/16/2009
|
+0.30 / +1.56%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.51
|
2.79
|
9,700
|
|
|
3/13/2009
|
-0.10 / -0.52%
|
19.80
|
19.80
|
19.00
|
19.20
|
19.47
|
2.74
|
13,200
|
|
|
3/12/2009
|
-0.70 / -3.50%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.75
|
2.76
|
5,000
|
|
|
3/11/2009
|
+0.20 / +1.01%
|
20.50
|
20.90
|
20.00
|
20.00
|
20.31
|
2.86
|
18,300
|
|
|
3/10/2009
|
+0.40 / +2.06%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.62
|
2.83
|
14,300
|
|
|
3/9/2009
|
+0.20 / +1.04%
|
19.50
|
19.90
|
19.30
|
19.40
|
19.52
|
2.77
|
5,400
|
|
|
3/6/2009
|
-0.60 / -3.03%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.34
|
2.74
|
4,000
|
|
|
3/5/2009
|
+0.80 / +4.21%
|
20.10
|
20.10
|
19.30
|
19.80
|
19.49
|
2.83
|
19,700
|
|
|
3/4/2009
|
+0.40 / +2.15%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.96
|
2.72
|
4,300
|
|
|
3/3/2009
|
-0.40 / -2.11%
|
18.60
|
18.90
|
18.60
|
18.60
|
18.68
|
2.66
|
5,800
|
|
|
3/2/2009
|
+0.20 / +1.06%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.86
|
2.72
|
14,900
|
|
|
2/27/2009
|
+0.30 / +1.62%
|
18.70
|
18.80
|
18.50
|
18.80
|
18.75
|
2.69
|
3,900
|
|
|
2/26/2009
|
-0.50 / -2.63%
|
18.50
|
18.60
|
18.00
|
18.50
|
18.20
|
2.64
|
7,000
|
|
|
2/25/2009
|
+1.30 / +7.34%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.88
|
2.72
|
10,200
|
|
|
2/24/2009
|
-1.10 / -5.85%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.76
|
2.53
|
10,400
|
|
|
2/23/2009
|
-1.40 / -6.93%
|
20.60
|
20.60
|
18.70
|
18.80
|
18.93
|
2.69
|
12,200
|
|
|
2/20/2009
|
-0.20 / -0.98%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.09
|
2.89
|
2,300
|
|
|
2/19/2009
|
+1.10 / +5.70%
|
20.40
|
21.80
|
20.00
|
20.40
|
20.22
|
2.92
|
10,700
|
|
|
2/18/2009
|
-1.10 / -5.39%
|
20.50
|
20.50
|
19.20
|
19.30
|
20.39
|
2.76
|
11,300
|
|
|
2/17/2009
|
-0.60 / -2.86%
|
20.10
|
21.30
|
20.00
|
20.40
|
20.21
|
2.92
|
8,000
|
|
|
2/16/2009
|
-0.80 / -3.67%
|
20.00
|
21.90
|
20.00
|
21.00
|
21.24
|
3.00
|
7,300
|
|
|
2/13/2009
|
0.00 / 0.00%
|
20.80
|
22.00
|
20.80
|
21.80
|
21.38
|
3.12
|
4,700
|
|
|
2/12/2009
|
-0.20 / -0.91%
|
21.90
|
22.60
|
21.10
|
21.80
|
21.99
|
3.12
|
2,700
|
|
|
2/11/2009
|
-0.90 / -3.93%
|
22.00
|
22.90
|
22.00
|
22.00
|
22.29
|
3.14
|
16,200
|
|
|